SHA:603186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	38.65	39.68	35.29	35.98	35.98	-6.91%	9,254,700
Sep 3, 2025	39.31	39.88	38.50	38.65	38.65	-1.65%	5,848,600
Sep 2, 2025	41.58	43.43	38.96	39.30	39.30	-6.47%	12,226,400
Sep 1, 2025	43.70	43.70	41.41	42.02	42.02	-3.40%	10,445,900
Aug 29, 2025	43.12	44.29	41.97	43.50	43.50	-0.46%	10,826,425
Aug 28, 2025	40.32	44.13	40.16	43.70	43.70	7.85%	16,154,100
Aug 27, 2025	41.50	42.98	40.50	40.52	40.52	-3.57%	14,722,200
Aug 26, 2025	40.70	42.34	40.40	42.02	42.02	2.91%	15,230,654
Aug 25, 2025	41.00	41.36	39.80	40.83	40.83	-0.85%	17,378,636
Aug 22, 2025	39.81	42.57	39.81	41.18	41.18	4.65%	17,182,793
Aug 21, 2025	41.00	41.24	38.76	39.35	39.35	-4.61%	15,848,855
Aug 20, 2025	44.47	44.87	40.31	41.25	41.25	-4.54%	24,539,883
Aug 19, 2025	40.93	43.21	40.88	43.21	43.21	10.01%	7,130,238
Aug 18, 2025	39.00	39.57	37.90	39.28	39.28	2.08%	19,785,479
Aug 15, 2025	35.58	39.00	35.12	38.48	38.48	8.39%	18,683,756
Aug 14, 2025	37.10	37.13	35.38	35.50	35.50	-4.52%	11,698,700
Aug 13, 2025	36.29	37.45	35.80	37.18	37.18	1.95%	19,390,925
Aug 12, 2025	36.12	36.79	35.11	36.47	36.47	3.99%	28,915,830
Aug 11, 2025	32.10	35.07	32.09	35.07	35.07	10.01%	8,291,100
Aug 8, 2025	32.18	32.32	31.56	31.88	31.88	-1.57%	5,713,600
Aug 7, 2025	32.71	33.08	32.22	32.39	32.39	-0.95%	6,234,700
Aug 6, 2025	32.90	33.30	32.55	32.70	32.70	-0.61%	5,451,481
Aug 5, 2025	33.51	33.66	32.70	32.90	32.90	-1.02%	5,632,100
Aug 4, 2025	32.81	33.52	32.78	33.24	33.24	-0.30%	5,707,000
Aug 1, 2025	33.52	34.56	33.01	33.34	33.34	-0.33%	8,290,800
Jul 31, 2025	34.00	34.99	33.33	33.45	33.45	-1.50%	9,725,699
Jul 30, 2025	34.55	34.74	33.60	33.96	33.96	-1.76%	8,863,730
Jul 29, 2025	33.10	35.03	33.10	34.57	34.57	3.07%	13,414,699
Jul 28, 2025	31.76	34.00	31.60	33.54	33.54	6.51%	15,785,887
Jul 25, 2025	30.81	31.92	30.70	31.49	31.49	1.94%	7,162,600
Jul 24, 2025	30.42	31.18	30.34	30.89	30.89	1.71%	6,609,499
Jul 23, 2025	30.30	30.94	29.85	30.37	30.37	-0.75%	8,630,400
Jul 22, 2025	30.85	31.68	30.45	30.60	30.60	-1.48%	8,447,000
Jul 21, 2025	30.75	31.32	30.24	31.06	31.06	-1.18%	10,524,633
Jul 18, 2025	32.31	32.57	31.35	31.43	31.43	-2.81%	10,134,600
Jul 17, 2025	30.59	33.28	30.58	32.34	32.34	4.52%	16,102,030
Jul 16, 2025	30.95	31.86	30.70	30.94	30.94	-1.18%	9,218,210
Jul 15, 2025	31.02	31.75	30.20	31.31	31.31	-1.54%	10,402,300
Jul 14, 2025	30.78	32.05	30.30	31.80	31.80	3.31%	10,014,400
Jul 11, 2025	30.68	30.98	30.06	30.78	30.78	-1.54%	13,296,010
Jul 10, 2025	32.40	33.66	31.00	31.26	31.26	-1.98%	15,768,261
Jul 9, 2025	31.80	32.85	31.25	31.89	31.89	0.31%	13,284,410
Jul 8, 2025	30.99	32.40	30.57	31.79	31.79	2.58%	12,973,600
Jul 7, 2025	30.80	31.80	30.50	30.99	30.99	-0.19%	9,898,416
Jul 4, 2025	31.37	32.35	30.90	31.05	31.05	-1.68%	16,651,710
Jul 3, 2025	29.20	31.93	29.20	31.58	31.58	6.40%	18,561,271
Jul 2, 2025	30.66	31.28	29.68	29.68	29.68	-2.66%	10,302,300
Jul 1, 2025	30.01	30.50	29.69	30.49	30.49	1.03%	10,007,700
Jun 30, 2025	30.00	30.65	29.58	30.18	30.18	2.27%	12,984,908
Jun 27, 2025	28.88	31.47	28.65	29.51	29.51	1.17%	15,786,094